Nicholas Fincl Inc (NQ: NICK )

6.760 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 3.641 3.932 3.641 3.932 6,383 +0.20(+5.47%)
May 28, 2009 3.925 3.925 3.641 3.728 14,300 +0.01(+0.29%)
May 27, 2009 3.717 3.786 3.713 3.717 4,496 +0.00(+0.10%)
May 26, 2009 3.786 3.793 3.684 3.713 4,374 -0.17(-4.49%)
May 22, 2009 3.553 3.968 3.553 3.888 700 -0.01(-0.19%)
May 21, 2009 3.779 3.895 3.779 3.895 36,533 +0.11(+2.88%)
May 20, 2009 3.692 3.786 3.641 3.786 14,832 +0.05(+1.36%)
May 19, 2009 3.823 3.823 3.684 3.735 4,160 -0.04(-0.97%)
May 18, 2009 3.823 3.859 3.772 3.772 5,773 +0.08(+2.17%)
May 15, 2009 3.655 3.692 3.655 3.692 4,298 +0.20(+5.63%)
May 14, 2009 3.327 3.495 3.320 3.495 2,746 -0.06(-1.64%)
May 13, 2009 3.662 3.662 3.553 3.553 412 -0.27(-6.96%)
May 12, 2009 3.823 4.107 3.400 3.819 23,934 +0.01(+0.29%)
May 11, 2009 3.568 3.823 3.568 3.808 17,802 +0.45(+13.45%)
May 08, 2009 3.116 3.451 3.116 3.357 160,772 +0.44(+15.25%)
May 07, 2009 2.978 3.262 2.912 2.912 10,575 +0.09(+3.36%)
May 06, 2009 2.825 2.854 2.621 2.818 50,094 +0.25(+9.94%)
May 05, 2009 2.345 3.182 2.345 2.563 58,678 +0.25(+10.69%)
May 04, 2009 2.308 2.323 2.308 2.315 1,648 +0.06(+2.58%)
May 01, 2009 2.206 2.257 2.206 2.257 12,195 +0.05(+2.31%)
Apr 30, 2009 2.053 2.250 2.053 2.206 3,145 +0.01(+0.33%)
Apr 29, 2009 2.184 2.199 2.184 2.199 7,416 +0.01(+0.67%)
Apr 27, 2009 2.148 2.184 2.184 2.184 5,081 +0.07(+3.45%)
Apr 24, 2009 2.112 2.138 2.075 2.112 8,177 -0.04(-1.69%)
Apr 23, 2009 2.250 2.257 2.148 2.148 11,632 -0.01(-0.34%)
Apr 22, 2009 2.221 2.221 2.148 2.155 3,316 -0.07(-2.95%)
Apr 21, 2009 2.155 2.221 2.155 2.221 274 +0.04(+1.67%)
Apr 20, 2009 2.250 2.250 2.148 2.184 5,449 +0.00(+0.00%)
Apr 17, 2009 2.126 2.213 2.114 2.184 20,924 +0.06(+2.74%)
Apr 16, 2009 2.119 2.126 2.112 2.126 16,069 -0.02(-1.02%)
Apr 15, 2009 2.112 2.257 2.112 2.148 10,924 +0.01(+0.34%)
Apr 14, 2009 2.141 2.148 2.141 2.141 1,236 +0.03(+1.38%)
Apr 13, 2009 2.097 2.286 2.039 2.112 8,134 -0.11(-4.91%)
Apr 09, 2009 2.097 2.221 2.039 2.221 2,609 +0.17(+8.15%)
Apr 08, 2009 2.097 2.112 2.017 2.053 6,729 -0.01(-0.70%)
Apr 07, 2009 2.024 2.068 2.024 2.068 1,303 +0.04(+1.79%)
Apr 06, 2009 1.951 2.031 1.944 2.031 961 +0.12(+6.08%)
Apr 03, 2009 1.893 1.934 1.893 1.915 12,223 +0.00(+0.00%)
Apr 02, 2009 1.893 1.988 1.893 1.915 14,352 +0.04(+1.94%)
Apr 01, 2009 1.908 1.908 1.879 1.879 1,373 -0.03(-1.53%)
Mar 31, 2009 2.039 2.039 1.893 1.908 10,976 -0.12(-6.09%)
Mar 30, 2009 1.893 2.031 1.879 2.031 3,379 +0.10(+5.28%)
Mar 26, 2009 1.915 1.929 1.915 1.929 11,124 +0.04(+2.32%)
Mar 25, 2009 1.886 1.886 1.886 1.886 6,455 -0.03(-1.52%)
Mar 24, 2009 1.893 1.922 1.864 1.915 12,154 +0.06(+3.14%)
Mar 23, 2009 1.857 1.879 1.857 1.857 3,923 +0.05(+2.82%)
Mar 20, 2009 1.791 1.806 1.791 1.806 412 -0.01(-0.80%)
Mar 19, 2009 1.813 1.839 1.813 1.820 1,510 +0.08(+4.60%)
Mar 18, 2009 1.602 1.740 1.602 1.740 9,909 +0.09(+5.75%)
Mar 17, 2009 1.587 1.646 1.587 1.646 549 -0.01(-0.88%)
Mar 16, 2009 1.536 1.813 1.485 1.660 10,705 +0.10(+6.54%)
Mar 13, 2009 1.747 1.911 1.558 1.558 14,871 -0.02(-1.38%)
Mar 12, 2009 1.580 1.595 1.565 1.580 9,795 +0.01(+0.93%)
Mar 11, 2009 1.544 1.565 1.529 1.565 8,519 +0.00(+0.00%)
Mar 10, 2009 1.507 1.609 1.507 1.565 7,691 +0.07(+4.88%)
Mar 09, 2009 1.573 1.573 1.493 1.493 1,407 +0.00(+0.00%)
Mar 06, 2009 1.383 1.516 1.383 1.493 3,323 -0.05(-3.30%)
Mar 05, 2009 1.646 1.740 1.311 1.544 9,402 -0.17(-9.79%)
Mar 04, 2009 1.580 1.973 1.551 1.711 7,015 +0.04(+2.17%)
Mar 02, 2009 1.667 1.675 1.667 1.675 824 -0.18(-9.80%)
Feb 27, 2009 1.857 1.857 1.857 1.857 137 +0.00(+0.00%)
Feb 26, 2009 2.002 2.002 1.857 1.857 664 +0.04(+2.00%)
Feb 25, 2009 1.813 1.820 1.798 1.820 4,308 +0.10(+5.93%)
Feb 24, 2009 1.718 1.718 1.718 1.718 274 +0.10(+6.31%)
Feb 23, 2009 1.675 1.696 1.609 1.616 9,354 -0.06(-3.48%)
Feb 20, 2009 1.820 1.835 1.675 1.675 19,638 -0.15(-8.00%)
Feb 19, 2009 1.886 1.897 1.820 1.820 7,908 -0.09(-4.94%)
Feb 18, 2009 1.886 1.915 1.886 1.915 549 -0.10(-5.05%)
Feb 17, 2009 2.119 2.119 1.915 2.017 22,167 -0.12(-5.78%)
Feb 13, 2009 2.082 2.141 2.082 2.141 3,021 +0.04(+1.73%)
Feb 12, 2009 2.097 2.104 2.068 2.104 5,354 +0.03(+1.40%)
Feb 11, 2009 2.075 2.075 2.075 2.075 869 +0.00(+0.00%)
Feb 09, 2009 1.966 2.075 2.075 2.075 12,223 +0.07(+3.64%)
Feb 06, 2009 2.002 2.155 2.002 2.002 450 +0.04(+1.85%)
Feb 05, 2009 1.966 1.966 1.900 1.966 3,721 +0.00(+0.00%)
Feb 04, 2009 1.966 1.966 1.966 1.966 2,525 -0.05(-2.53%)
Feb 03, 2009 2.075 2.075 2.017 2.017 412 +0.03(+1.46%)
Feb 02, 2009 1.995 1.995 1.988 1.988 2,978 +0.01(+0.37%)
Jan 29, 2009 2.075 1.980 1.980 1.980 25,682 -0.07(-3.55%)
Jan 27, 2009 2.345 2.053 2.053 2.053 686 -0.09(-4.02%)
Jan 22, 2009 2.279 2.139 2.139 2.139 412 -0.08(-3.45%)
Jan 21, 2009 2.216 2.216 2.216 2.216 274 -0.08(-3.40%)
Jan 20, 2009 2.323 2.323 2.294 2.294 274 -0.12(-5.12%)
Jan 16, 2009 2.301 2.417 2.301 2.417 412 +0.20(+8.85%)
Jan 15, 2009 2.097 2.221 1.937 2.221 18,336 -0.31(-12.10%)
Jan 14, 2009 2.170 2.527 2.112 2.527 12,498 +0.42(+19.66%)
Jan 13, 2009 2.112 2.112 2.112 2.112 0 +0.00(+0.00%)
Jan 12, 2009 2.272 2.272 2.112 2.112 4,394 -0.20(-8.52%)
Jan 09, 2009 2.082 2.315 2.082 2.308 3,316 +0.01(+0.32%)
Jan 08, 2009 2.490 2.679 2.294 2.301 10,295 -0.39(-14.59%)
Jan 07, 2009 2.694 2.694 2.694 2.694 137 +0.04(+1.37%)
Jan 06, 2009 2.184 2.760 1.857 2.658 11,583 +0.47(+21.67%)
Jan 05, 2009 1.820 2.184 1.718 2.184 8,953 +0.47(+27.66%)
Dec 31, 2008 1.675 1.711 1.711 1.711 12,910 -0.04(-2.08%)
Dec 30, 2008 1.893 1.929 1.747 1.747 19,021 +0.00(+0.00%)
Dec 29, 2008 1.747 1.777 1.747 1.747 26,232 -0.01(-0.83%)
Dec 26, 2008 1.718 1.762 1.711 1.762 16,225 +0.03(+1.68%)
Dec 24, 2008 1.718 1.733 1.696 1.733 7,898 +0.01(+0.42%)
Dec 23, 2008 1.711 1.784 1.711 1.726 26,777 +0.01(+0.85%)
Dec 22, 2008 1.675 1.762 1.675 1.711 34,308 +0.04(+2.62%)
Dec 19, 2008 1.711 1.711 1.631 1.667 3,173 -0.04(-2.55%)
Dec 18, 2008 1.711 1.711 1.675 1.711 17,442 -0.00(-0.00%)
Dec 17, 2008 1.755 1.755 1.704 1.711 13,721 -0.11(-6.00%)
Dec 16, 2008 1.755 1.820 1.755 1.820 7,691 +0.00(+0.00%)
Dec 15, 2008 1.755 1.820 1.755 1.820 824 +0.07(+3.82%)
Dec 12, 2008 1.820 1.820 1.711 1.753 5,580 +0.04(+2.47%)
Dec 11, 2008 1.879 1.966 1.711 1.711 29,389 -0.17(-8.91%)
Dec 10, 2008 1.748 2.184 1.748 1.879 17,075 +0.07(+3.61%)
Dec 09, 2008 1.565 1.813 1.529 1.813 23,209 +0.27(+17.45%)
Dec 08, 2008 1.638 1.726 1.529 1.544 73,637 -0.20(-11.67%)
Dec 05, 2008 1.675 1.762 1.675 1.747 9,302 +0.07(+4.35%)
Dec 03, 2008 1.675 1.675 1.675 1.675 0 -0.07(-4.17%)
Dec 02, 2008 1.704 1.747 1.704 1.747 5,122 -0.01(-0.83%)
Dec 01, 2008 1.609 1.762 1.609 1.762 4,260 +0.09(+5.22%)
Nov 28, 2008 1.711 1.711 1.565 1.675 11,947 -0.07(-4.17%)
Nov 26, 2008 1.820 1.820 1.718 1.747 13,322 +0.11(+6.67%)
Nov 25, 2008 1.675 1.871 1.638 1.638 10,527 -0.15(-8.16%)
Nov 24, 2008 1.769 1.784 1.689 1.784 23,224 -0.04(-2.00%)
Nov 21, 2008 1.879 1.879 1.514 1.820 43,196 -0.09(-4.58%)
Nov 20, 2008 1.864 1.995 1.828 1.908 21,227 -0.13(-6.43%)
Nov 19, 2008 2.024 2.039 1.929 2.039 11,605 -0.07(-3.11%)
Nov 18, 2008 1.915 2.104 1.915 2.104 6,043 +0.20(+10.73%)
Nov 17, 2008 1.944 1.944 1.900 1.900 3,176 +0.01(+0.38%)
Nov 14, 2008 1.951 1.951 1.857 1.893 11,222 -0.04(-1.89%)
Nov 13, 2008 2.119 2.308 1.900 1.929 6,159 -0.25(-11.67%)
Nov 12, 2008 2.184 2.213 2.184 2.184 24,172 -0.02(-0.99%)
Nov 11, 2008 2.097 2.286 2.090 2.206 18,862 +0.11(+5.21%)
Nov 10, 2008 2.177 2.177 2.097 2.097 3,708 -0.12(-5.57%)
Nov 07, 2008 2.221 2.250 2.221 2.221 4,532 +0.00(+0.00%)
Nov 06, 2008 2.468 2.883 2.221 2.221 8,166 -0.25(-10.29%)
Nov 05, 2008 2.337 2.476 2.337 2.476 3,062 +0.09(+3.66%)
Nov 04, 2008 2.221 2.388 2.184 2.388 4,120 +0.20(+9.34%)
Nov 03, 2008 2.184 2.184 2.090 2.184 15,244 -0.01(-0.34%)
Oct 31, 2008 1.842 2.257 1.842 2.192 19,612 +0.30(+15.77%)
Oct 30, 2008 1.893 1.929 1.893 1.893 7,409 -0.04(-2.26%)
Oct 29, 2008 1.675 1.966 1.675 1.937 2,334 +0.08(+4.31%)
Oct 28, 2008 1.565 1.959 1.464 1.857 89,054 -0.09(-4.49%)
Oct 27, 2008 2.221 2.235 1.857 1.944 49,554 -0.22(-10.10%)
Oct 24, 2008 1.871 2.177 1.871 2.162 38,317 -0.03(-1.33%)
Oct 23, 2008 2.039 2.286 2.039 2.192 37,916 -0.04(-1.63%)
Oct 22, 2008 2.345 2.345 2.192 2.228 9,620 -0.15(-6.13%)
Oct 21, 2008 2.345 2.395 2.337 2.374 7,897 +0.04(+1.56%)
Oct 20, 2008 2.199 2.454 2.184 2.337 18,548 +0.02(+0.95%)
Oct 17, 2008 2.403 2.468 2.250 2.315 6,250 -0.05(-2.16%)
Oct 16, 2008 2.374 2.381 2.112 2.366 30,025 -0.17(-6.88%)
Oct 15, 2008 2.665 2.665 2.366 2.541 26,180 -0.20(-7.43%)
Oct 14, 2008 2.818 3.014 2.658 2.745 33,106 +0.08(+3.01%)
Oct 13, 2008 2.628 3.029 2.614 2.665 48,836 +0.03(+1.33%)
Oct 10, 2008 2.963 2.963 2.374 2.630 22,595 -0.41(-13.59%)
Oct 09, 2008 3.043 3.044 3.043 3.044 660 +0.00(+0.00%)
Oct 08, 2008 3.349 3.349 3.043 3.043 6,702 -0.31(-9.13%)
Oct 07, 2008 3.349 3.349 3.349 3.349 9,510 -0.01(-0.35%)
Oct 06, 2008 3.641 3.641 3.349 3.361 35,972 -0.27(-7.49%)
Oct 03, 2008 3.641 3.641 3.459 3.633 6,305 -0.12(-3.11%)
Oct 02, 2008 3.750 3.750 3.750 3.750 5,150 +0.03(+0.78%)
Oct 01, 2008 3.721 3.721 3.721 3.721 206 +0.04(+0.99%)
Sep 30, 2008 3.604 4.050 3.502 3.684 8,693 +0.07(+2.02%)
Sep 29, 2008 3.779 3.779 3.611 3.611 13,006 -0.31(-7.81%)
Sep 26, 2008 3.779 3.917 3.772 3.917 35,296 +0.13(+3.46%)
Sep 25, 2008 3.786 4.056 3.786 3.786 3,364 +0.00(+0.00%)
Sep 24, 2008 3.793 3.793 3.772 3.786 6,455 -0.02(-0.57%)
Sep 23, 2008 3.772 3.808 3.648 3.808 14,670 +0.02(+0.57%)
Sep 22, 2008 3.884 3.946 3.786 3.786 10,578 -0.28(-6.97%)
Sep 19, 2008 4.012 4.070 4.005 4.070 710 +0.03(+0.65%)
Sep 18, 2008 4.019 4.398 4.005 4.044 5,260 -0.05(-1.14%)
Sep 17, 2008 3.779 4.092 3.772 4.091 10,300 +0.28(+7.42%)
Sep 16, 2008 3.772 3.815 3.772 3.808 4,352 +0.04(+0.97%)
Sep 15, 2008 4.143 4.143 3.480 3.772 10,334 -0.63(-14.38%)
Sep 12, 2008 4.448 4.448 4.332 4.405 11,001 +0.00(+0.00%)
Sep 11, 2008 4.405 4.405 4.405 4.405 3,878 +0.04(+1.00%)
Sep 10, 2008 4.390 4.393 4.296 4.361 13,323 -0.15(-3.39%)
Sep 09, 2008 4.514 4.514 4.514 4.514 995 -0.00(-0.00%)
Sep 08, 2008 4.514 4.514 4.514 4.514 171 -0.09(-1.90%)
Sep 05, 2008 4.602 4.602 4.602 4.602 274 +0.05(+1.12%)
Sep 03, 2008 4.536 4.551 4.551 4.551 137 +0.07(+1.46%)
Sep 02, 2008 4.485 4.485 4.485 4.485 274 +0.02(+0.49%)
Aug 29, 2008 4.412 4.485 4.379 4.463 2,054 +0.01(+0.33%)
Aug 28, 2008 4.522 4.522 4.449 4.449 560 +0.01(+0.16%)
Aug 27, 2008 4.492 4.536 4.441 4.441 7,553 -0.08(-1.77%)
Aug 26, 2008 4.434 4.536 4.427 4.522 1,098 -0.01(-0.32%)
Aug 25, 2008 4.551 4.587 4.536 4.536 1,098 +0.02(+0.48%)
Aug 22, 2008 4.514 4.514 4.492 4.514 652 +0.00(+0.00%)
Aug 21, 2008 4.514 4.514 4.507 4.514 6,180 +0.01(+0.16%)
Aug 20, 2008 4.456 4.507 4.449 4.507 4,532 +0.09(+2.15%)
Aug 19, 2008 4.427 4.427 4.405 4.412 4,367 -0.04(-0.82%)
Aug 18, 2008 4.442 4.463 4.441 4.449 3,473 +0.01(+0.16%)
Aug 15, 2008 4.476 4.476 4.441 4.441 2,630 -0.01(-0.17%)
Aug 14, 2008 4.449 4.449 4.449 4.449 267 -0.09(-1.92%)
Aug 13, 2008 4.405 4.536 4.405 4.536 5,047 -0.04(-0.96%)
Aug 12, 2008 4.536 4.616 4.529 4.580 3,090 +0.12(+2.78%)
Aug 11, 2008 4.139 4.492 4.139 4.456 7,203 +0.12(+2.68%)
Aug 08, 2008 4.318 4.340 4.092 4.340 10,163 -0.01(-0.33%)
Aug 07, 2008 4.354 4.354 4.354 4.354 137 +0.09(+2.22%)
Aug 06, 2008 4.259 4.259 4.259 4.259 3,474 +0.11(+2.63%)
Aug 05, 2008 3.932 4.179 3.932 4.150 1,671 +0.04(+1.06%)
Aug 04, 2008 4.208 4.216 4.099 4.107 5,793 -0.07(-1.74%)
Aug 01, 2008 4.150 4.259 4.114 4.179 12,344 +0.21(+5.32%)
Jul 31, 2008 3.830 3.968 3.830 3.968 15,794 +0.18(+4.81%)
Jul 30, 2008 3.757 3.786 3.750 3.786 3,982 +0.04(+0.97%)
Jul 29, 2008 3.750 3.815 3.728 3.750 6,619 +0.03(+0.78%)
Jul 28, 2008 3.713 3.772 3.713 3.721 5,974 +0.04(+1.19%)
Jul 25, 2008 3.553 3.721 3.553 3.677 38,319 +0.13(+3.70%)
Jul 24, 2008 3.539 3.546 3.539 3.546 274 +0.02(+0.62%)
Jul 23, 2008 3.531 3.539 3.517 3.524 59,668 -0.01(-0.21%)
Jul 22, 2008 3.466 3.568 3.466 3.531 11,399 -0.04(-1.02%)
Jul 21, 2008 3.451 3.575 3.451 3.568 29,911 +0.07(+2.08%)
Jul 18, 2008 3.670 3.670 3.495 3.495 59,081 -0.09(-2.64%)
Jul 17, 2008 3.619 3.917 3.590 3.590 8,034 +0.11(+3.14%)
Jul 16, 2008 3.357 3.480 3.357 3.480 8,570 +0.07(+2.14%)
Jul 15, 2008 3.349 3.409 3.349 3.408 5,545 +0.05(+1.52%)
Jul 14, 2008 3.393 3.859 3.349 3.357 9,263 -0.08(-2.33%)
Jul 11, 2008 3.495 3.539 3.349 3.437 8,763 -0.20(-5.60%)
Jul 10, 2008 3.553 3.706 3.553 3.641 21,768 +0.01(+0.20%)
Jul 09, 2008 3.524 3.684 3.524 3.633 4,710 +0.00(+0.00%)
Jul 08, 2008 3.677 3.677 3.313 3.633 31,004 -0.05(-1.38%)
Jul 07, 2008 4.056 4.107 3.684 3.684 9,554 -0.04(-0.98%)
Jul 04, 2008 3.735 3.801 3.692 3.721 3,708 +0.00(+0.00%)
Jul 03, 2008 3.735 3.801 3.692 3.721 3,708 -0.06(-1.54%)
Jul 02, 2008 3.684 3.815 3.655 3.779 7,426 +0.03(+0.78%)
Jul 01, 2008 3.750 3.859 3.706 3.750 9,517 +0.04(+1.18%)
Jun 30, 2008 4.259 4.259 3.706 3.706 19,427 -0.49(-11.63%)
Jun 27, 2008 4.223 4.318 4.077 4.194 4,806 +0.01(+0.17%)
Jun 26, 2008 4.259 4.259 4.165 4.187 7,570 -0.17(-4.01%)
Jun 25, 2008 4.223 4.405 4.223 4.361 32,254 +0.21(+5.09%)
Jun 24, 2008 4.332 4.369 4.150 4.150 9,487 -0.15(-3.55%)
Jun 23, 2008 4.347 4.390 4.303 4.303 13,047 +0.02(+0.51%)
Jun 20, 2008 4.638 4.645 4.223 4.281 302,637 -0.15(-3.29%)
Jun 19, 2008 4.441 4.471 4.427 4.427 16,497 -0.01(-0.33%)
Jun 18, 2008 4.471 4.514 4.441 4.441 10,606 -0.05(-1.13%)
Jun 17, 2008 4.485 4.522 4.478 4.492 8,865 -0.01(-0.16%)
Jun 16, 2008 4.638 4.638 4.478 4.500 6,860 -0.07(-1.59%)
Jun 13, 2008 4.689 4.689 4.551 4.573 5,452 -0.01(-0.32%)
Jun 12, 2008 4.587 4.587 4.587 4.587 1,194 +0.00(+0.00%)
Jun 11, 2008 4.514 4.663 4.514 4.587 38,884 +0.05(+1.12%)
Jun 10, 2008 4.551 4.573 4.522 4.536 19,311 -0.01(-0.32%)
Jun 09, 2008 4.551 4.594 4.551 4.551 41,017 -0.07(-1.57%)
Jun 06, 2008 4.594 4.791 4.478 4.623 9,094 -0.05(-1.09%)
Jun 05, 2008 4.951 4.958 4.543 4.674 28,612 -0.31(-6.14%)
Jun 04, 2008 5.024 5.046 4.980 4.980 35,053 -0.09(-1.72%)
Jun 03, 2008 5.097 5.097 5.039 5.068 5,768 -0.02(-0.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.